Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.980 | 7.110 | 6.960 | 7.030 | 7.030 | 4,640,032 |
| 2026-10-19 | 7.100 | 7.120 | 6.830 | 6.980 | 6.980 | 7,607,300 |
| 2026-10-16 | 7.170 | 7.280 | 7.020 | 7.140 | 7.140 | 5,983,700 |
| 2026-10-15 | 7.210 | 7.330 | 7.070 | 7.130 | 7.130 | 6,755,484 |
| 2026-10-14 | 7.480 | 7.490 | 7.260 | 7.290 | 7.290 | 6,730,201 |
| 2026-10-13 | 7.250 | 7.480 | 7.140 | 7.460 | 7.460 | 9,452,072 |
| 2026-10-12 | 7.510 | 7.600 | 7.250 | 7.280 | 7.280 | 7,416,000 |
| 2026-10-09 | 7.240 | 7.510 | 7.200 | 7.510 | 7.510 | 9,669,263 |
| 2026-10-08 | 7.320 | 7.410 | 7.190 | 7.230 | 7.230 | 4,721,020 |
| 2026-09-30 | 7.260 | 7.390 | 7.170 | 7.310 | 7.310 | 4,616,976 |
| 2026-09-29 | 7.260 | 7.330 | 7.230 | 7.250 | 7.250 | 3,897,700 |
| 2026-09-28 | 7.330 | 7.400 | 7.230 | 7.280 | 7.280 | 4,993,318 |
| 2026-09-24 | 7.350 | 7.470 | 7.300 | 7.330 | 7.330 | 5,053,200 |
| 2026-09-23 | 7.500 | 7.560 | 7.370 | 7.370 | 7.370 | 6,871,000 |
| 2026-09-22 | 7.560 | 7.570 | 7.390 | 7.490 | 7.490 | 8,817,408 |
| 2026-09-21 | 7.390 | 7.560 | 7.340 | 7.550 | 7.550 | 10,255,680 |
| 2026-09-18 | 7.220 | 7.620 | 7.170 | 7.400 | 7.400 | 15,788,861 |
| 2026-09-17 | 7.270 | 7.280 | 7.040 | 7.210 | 7.210 | 12,438,508 |
| 2026-09-16 | 7.180 | 7.250 | 7.010 | 7.180 | 7.180 | 16,322,639 |
| 2026-09-15 | 7.670 | 7.750 | 7.250 | 7.300 | 7.300 | 38,389,730 |
| 2026-09-14 | 7.370 | 8.250 | 7.280 | 7.760 | 7.760 | 44,051,973 |
| 2026-09-11 | 7.600 | 7.860 | 7.390 | 7.500 | 7.500 | 16,495,215 |
| 2026-09-10 | 7.580 | 8.070 | 7.350 | 7.750 | 7.750 | 17,158,893 |
| 2026-09-09 | 7.550 | 7.640 | 7.460 | 7.570 | 7.570 | 9,317,383 |
| 2026-09-08 | 7.660 | 7.750 | 7.490 | 7.590 | 7.590 | 16,476,842 |
| 2026-09-07 | 7.280 | 7.880 | 7.250 | 7.720 | 7.720 | 22,043,035 |
| 2026-09-04 | 7.130 | 7.350 | 7.040 | 7.280 | 7.280 | 8,548,129 |
| 2026-09-03 | 7.140 | 7.220 | 7.090 | 7.090 | 7.090 | 5,090,900 |
| 2026-09-02 | 7.170 | 7.250 | 7.060 | 7.120 | 7.120 | 5,065,500 |
| 2026-09-01 | 6.990 | 7.200 | 6.960 | 7.150 | 7.150 | 5,831,900 |
| 2026-08-31 | 6.960 | 7.020 | 6.910 | 6.960 | 6.960 | 4,495,300 |
| 2026-08-28 | 6.900 | 7.020 | 6.840 | 7.000 | 7.000 | 4,882,675 |
| 2026-08-27 | 6.980 | 6.980 | 6.860 | 6.880 | 6.880 | 3,914,867 |
| 2026-08-26 | 6.860 | 6.990 | 6.820 | 6.920 | 6.920 | 6,253,300 |
| 2026-08-25 | 6.660 | 6.990 | 6.620 | 6.890 | 6.890 | 9,591,891 |
| 2026-08-24 | 6.660 | 6.720 | 6.610 | 6.640 | 6.640 | 3,009,900 |
| 2026-08-21 | 6.740 | 6.780 | 6.590 | 6.660 | 6.660 | 4,364,484 |
| 2026-08-20 | 6.740 | 6.790 | 6.690 | 6.780 | 6.780 | 3,232,900 |
| 2026-08-19 | 6.800 | 6.840 | 6.670 | 6.680 | 6.680 | 4,040,700 |
| 2026-08-18 | 6.770 | 6.870 | 6.760 | 6.840 | 6.840 | 5,024,718 |
| 2026-08-17 | 6.680 | 6.840 | 6.600 | 6.810 | 6.810 | 5,018,000 |
| 2026-08-14 | 6.710 | 6.760 | 6.610 | 6.660 | 6.660 | 4,476,700 |
| 2026-08-13 | 6.840 | 6.840 | 6.710 | 6.730 | 6.730 | 3,777,800 |
| 2026-08-12 | 6.770 | 6.860 | 6.720 | 6.840 | 6.840 | 4,185,167 |
| 2026-08-11 | 6.830 | 6.830 | 6.680 | 6.770 | 6.770 | 4,061,730 |
| 2026-08-10 | 6.590 | 6.790 | 6.560 | 6.780 | 6.780 | 4,787,419 |
| 2026-08-07 | 6.660 | 6.680 | 6.490 | 6.600 | 6.600 | 4,115,300 |
| 2026-08-06 | 6.640 | 6.680 | 6.550 | 6.660 | 6.660 | 3,508,350 |
| 2026-08-05 | 6.720 | 6.750 | 6.590 | 6.640 | 6.640 | 3,829,481 |
| 2026-08-04 | 6.790 | 6.840 | 6.680 | 6.710 | 6.710 | 3,472,969 |
| 2026-08-03 | 6.630 | 6.780 | 6.630 | 6.760 | 6.760 | 2,891,050 |
| 2026-07-31 | 6.580 | 6.650 | 6.540 | 6.650 | 6.650 | 4,531,300 |
| 2026-07-30 | 6.480 | 6.680 | 6.460 | 6.620 | 6.620 | 6,086,787 |
| 2026-07-29 | 6.370 | 6.540 | 6.360 | 6.490 | 6.490 | 4,900,039 |
| 2026-07-28 | 6.300 | 6.410 | 6.260 | 6.370 | 6.370 | 2,671,637 |
| 2026-07-27 | 6.180 | 6.330 | 6.160 | 6.300 | 6.300 | 3,598,671 |
| 2026-07-24 | 6.370 | 6.390 | 6.170 | 6.180 | 6.180 | 4,326,100 |
| 2026-07-23 | 6.270 | 6.390 | 6.230 | 6.360 | 6.360 | 3,451,727 |
| 2026-07-22 | 6.280 | 6.370 | 6.220 | 6.280 | 6.280 | 3,167,569 |
| 2026-07-21 | 6.440 | 6.440 | 6.270 | 6.310 | 6.310 | 6,057,942 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 0.0600 CNY |
| 2024-05-14 | 0.1200 CNY |
| 2023-05-11 | 0.1200 CNY |
| 2022-06-29 | 0.1600 CNY |
| 2021-05-13 | 0.1200 CNY |
| 2020-05-20 | 0.3600 CNY |
| 2019-05-16 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.